Daiki Aluminium Industry Co., Ltd. (TYO:5702)
Japan · Delayed Price · Currency is JPY 1,882.00
-68.00 (-3.49%)
Aug 27, 2026, 1:20 PM JST
Daiki Aluminium Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1,940.00 | 1,948.00 | 1,875.00 | 1,889.00 | - | -3.13% | 178,600 |
| Aug 26, 2026 | 1,918.00 | 1,968.00 | 1,903.00 | 1,950.00 | 1,950.00 | 2.31% | 303,700 |
| Aug 25, 2026 | 1,893.00 | 1,908.00 | 1,882.00 | 1,906.00 | 1,906.00 | 0.26% | 240,500 |
| Aug 24, 2026 | 1,900.00 | 1,940.00 | 1,894.00 | 1,901.00 | 1,901.00 | 1.82% | 270,200 |
| Aug 21, 2026 | 1,830.00 | 1,887.00 | 1,814.00 | 1,867.00 | 1,867.00 | 2.30% | 264,000 |
| Aug 20, 2026 | 1,807.00 | 1,837.00 | 1,771.00 | 1,825.00 | 1,825.00 | 1.73% | 231,500 |
| Aug 19, 2026 | 1,831.00 | 1,841.00 | 1,786.00 | 1,794.00 | 1,794.00 | -3.55% | 318,700 |
| Aug 18, 2026 | 1,873.00 | 1,893.00 | 1,841.00 | 1,860.00 | 1,860.00 | 0.05% | 234,600 |
| Aug 17, 2026 | 1,870.00 | 1,889.00 | 1,851.00 | 1,859.00 | 1,859.00 | 0.22% | 138,000 |
| Aug 14, 2026 | 1,808.00 | 1,892.00 | 1,797.00 | 1,855.00 | 1,855.00 | 0.54% | 304,100 |
| Aug 13, 2026 | 1,844.00 | 1,909.00 | 1,829.00 | 1,845.00 | 1,845.00 | -0.27% | 293,300 |
| Aug 12, 2026 | 1,815.00 | 1,908.00 | 1,782.00 | 1,850.00 | 1,850.00 | 0.54% | 482,900 |
| Aug 10, 2026 | 1,810.00 | 1,914.00 | 1,810.00 | 1,840.00 | 1,840.00 | 2.39% | 872,800 |
| Aug 7, 2026 | 1,815.00 | 1,853.00 | 1,785.00 | 1,797.00 | 1,797.00 | -0.61% | 466,900 |
| Aug 6, 2026 | 1,780.00 | 1,855.00 | 1,763.00 | 1,808.00 | 1,808.00 | 2.44% | 992,800 |
| Aug 5, 2026 | 1,550.00 | 1,804.00 | 1,547.00 | 1,765.00 | 1,765.00 | 15.59% | 1,168,500 |
| Aug 4, 2026 | 1,530.00 | 1,546.00 | 1,516.00 | 1,527.00 | 1,527.00 | -0.26% | 265,200 |
| Aug 3, 2026 | 1,472.00 | 1,545.00 | 1,442.00 | 1,531.00 | 1,531.00 | 3.38% | 455,800 |
| Jul 31, 2026 | 1,476.00 | 1,500.00 | 1,451.00 | 1,481.00 | 1,481.00 | 2.28% | 384,900 |
| Jul 30, 2026 | 1,441.00 | 1,469.00 | 1,433.00 | 1,448.00 | 1,448.00 | -0.34% | 246,100 |
| Jul 29, 2026 | 1,461.00 | 1,471.00 | 1,421.00 | 1,453.00 | 1,453.00 | -0.14% | 374,100 |
| Jul 28, 2026 | 1,486.00 | 1,486.00 | 1,450.00 | 1,455.00 | 1,455.00 | -2.87% | 383,200 |
| Jul 27, 2026 | 1,507.00 | 1,510.00 | 1,466.00 | 1,498.00 | 1,498.00 | 1.08% | 364,700 |
| Jul 24, 2026 | 1,500.00 | 1,506.00 | 1,476.00 | 1,482.00 | 1,482.00 | -1.98% | 216,300 |
| Jul 23, 2026 | 1,498.00 | 1,517.00 | 1,484.00 | 1,512.00 | 1,512.00 | 1.75% | 181,700 |
| Jul 22, 2026 | 1,498.00 | 1,504.00 | 1,476.00 | 1,486.00 | 1,486.00 | 0.20% | 234,000 |
| Jul 21, 2026 | 1,456.00 | 1,487.00 | 1,447.00 | 1,483.00 | 1,483.00 | 2.63% | 200,100 |
| Jul 17, 2026 | 1,491.00 | 1,494.00 | 1,414.00 | 1,445.00 | 1,445.00 | -4.11% | 474,800 |
| Jul 16, 2026 | 1,510.00 | 1,522.00 | 1,491.00 | 1,507.00 | 1,507.00 | -0.07% | 273,500 |
| Jul 15, 2026 | 1,517.00 | 1,526.00 | 1,491.00 | 1,508.00 | 1,508.00 | -0.20% | 148,200 |
| Jul 14, 2026 | 1,465.00 | 1,515.00 | 1,457.00 | 1,511.00 | 1,511.00 | 3.42% | 283,000 |
| Jul 13, 2026 | 1,485.00 | 1,509.00 | 1,458.00 | 1,461.00 | 1,461.00 | -0.75% | 236,200 |
| Jul 10, 2026 | 1,477.00 | 1,487.00 | 1,463.00 | 1,472.00 | 1,472.00 | - | 230,300 |
| Jul 9, 2026 | 1,454.00 | 1,477.00 | 1,442.00 | 1,472.00 | 1,472.00 | 1.10% | 258,300 |
| Jul 8, 2026 | 1,470.00 | 1,489.00 | 1,454.00 | 1,456.00 | 1,456.00 | -1.95% | 339,600 |
| Jul 7, 2026 | 1,520.00 | 1,523.00 | 1,465.00 | 1,485.00 | 1,485.00 | -1.72% | 345,900 |
| Jul 6, 2026 | 1,526.00 | 1,536.00 | 1,503.00 | 1,511.00 | 1,511.00 | -0.20% | 219,100 |
| Jul 3, 2026 | 1,489.00 | 1,520.00 | 1,483.00 | 1,514.00 | 1,514.00 | 1.95% | 250,500 |
| Jul 2, 2026 | 1,500.00 | 1,510.00 | 1,479.00 | 1,485.00 | 1,485.00 | -1.00% | 215,100 |
| Jul 1, 2026 | 1,483.00 | 1,507.00 | 1,477.00 | 1,500.00 | 1,500.00 | 1.15% | 212,100 |
| Jun 30, 2026 | 1,490.00 | 1,506.00 | 1,483.00 | 1,483.00 | 1,483.00 | -0.74% | 213,500 |
| Jun 29, 2026 | 1,525.00 | 1,536.00 | 1,465.00 | 1,494.00 | 1,494.00 | -1.13% | 355,800 |
| Jun 26, 2026 | 1,534.00 | 1,541.00 | 1,503.00 | 1,511.00 | 1,511.00 | -0.98% | 259,300 |
| Jun 25, 2026 | 1,590.00 | 1,599.00 | 1,526.00 | 1,526.00 | 1,526.00 | -3.96% | 338,400 |
| Jun 24, 2026 | 1,610.00 | 1,639.00 | 1,570.00 | 1,589.00 | 1,589.00 | -0.69% | 263,600 |
| Jun 23, 2026 | 1,645.00 | 1,664.00 | 1,600.00 | 1,600.00 | 1,600.00 | -3.21% | 284,500 |
| Jun 22, 2026 | 1,666.00 | 1,682.00 | 1,636.00 | 1,653.00 | 1,653.00 | -0.42% | 200,000 |
| Jun 19, 2026 | 1,678.00 | 1,682.00 | 1,646.00 | 1,660.00 | 1,660.00 | -2.47% | 302,800 |
| Jun 18, 2026 | 1,719.00 | 1,745.00 | 1,698.00 | 1,702.00 | 1,702.00 | -0.12% | 187,000 |
| Jun 17, 2026 | 1,745.00 | 1,753.00 | 1,701.00 | 1,704.00 | 1,704.00 | -1.62% | 308,800 |